KissMeData/002390/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	13830	0	3	0.00	192510040	13895	46.19	13830	13950	13770	17970	9690	13830	13854.65	2.23	1267	14116	13972	13686	13542	13256	14045	13615	69	4140	500	9950	10	1	13763533	1903	-6.61	0.56	12	0.10	-2092.00	24611.00	15600	20230509	-11.35	11480	20231031	20.47	15000	-7.80	20240318	12790	8.13	20240416	15600	-11.35	20230509	11480	20.47	20231031	0.57	N	002390	500	68 억	306633	N	N	0	N	N
3	20240430	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	13850	20	2	0.14	184145060	13290	44.18	13830	13950	13770	17970	9690	13830	13855.91	2.23	1314	14116	13972	13686	13542	13256	14045	13615	69	4140	500	9950	10	1	13763533	1906	-6.62	0.56	12	0.10	-2092.00	24611.00	15600	20230509	-11.22	11480	20231031	20.64	15000	-7.67	20240318	12790	8.29	20240416	15600	-11.22	20230509	11480	20.64	20231031	0.57	N	002390	500	68 억	306633	N	N	0	N	N
4	20240430	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	13790	-40	5	-0.29	156229280	11270	37.46	13830	13950	13770	17970	9690	13830	13862.40	2.23	1075	14116	13972	13686	13542	13256	14045	13615	69	4140	500	9950	10	1	13763533	1898	-6.59	0.56	12	0.08	-2092.00	24611.00	15600	20230509	-11.60	11480	20231031	20.12	15000	-8.07	20240318	12790	7.82	20240416	15600	-11.60	20230509	11480	20.12	20231031	0.57	N	002390	500	68 억	306633	N	N	0	N	N
5	20240430	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	13890	60	2	0.43	133058450	9596	31.90	13830	13950	13770	17970	9690	13830	13866.03	2.23	1283	14116	13972	13686	13542	13256	14045	13615	69	4140	500	9950	10	1	13763533	1912	-6.64	0.56	12	0.07	-2092.00	24611.00	15600	20230509	-10.96	11480	20231031	20.99	15000	-7.40	20240318	12790	8.60	20240416	15600	-10.96	20230509	11480	20.99	20231031	0.57	N	002390	500	68 억	306633	N	N	0	N	N
6	20240430	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	13890	60	2	0.43	121628830	8772	29.16	13830	13950	13770	17970	9690	13830	13865.58	2.23	1360	14116	13972	13686	13542	13256	14045	13615	69	4140	500	9950	10	1	13763533	1912	-6.64	0.56	12	0.06	-2092.00	24611.00	15600	20230509	-10.96	11480	20231031	20.99	15000	-7.40	20240318	12790	8.60	20240416	15600	-10.96	20230509	11480	20.99	20231031	0.57	N	002390	500	68 억	306633	N	N	0	N	N
7	20240430	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	13900	70	2	0.51	117659410	8486	28.21	13830	13950	13770	17970	9690	13830	13865.12	2.23	1360	14116	13972	13686	13542	13256	14045	13615	69	4140	500	9950	10	1	13763533	1913	-6.64	0.56	12	0.06	-2092.00	24611.00	15600	20230509	-10.90	11480	20231031	21.08	15000	-7.33	20240318	12790	8.68	20240416	15600	-10.90	20230509	11480	21.08	20231031	0.57	N	002390	500	68 억	306633	N	N	0	N	N
8	20240430	100132	57	100.00	KOSPI	의약품	N	N	N	N	N	13770	-60	5	-0.43	55652030	4020	13.36	13830	13890	13770	17970	9690	13830	13843.79	2.23	451	14116	13972	13686	13542	13256	14045	13615	69	4140	500	9950	10	1	13763533	1895	-6.58	0.56	12	0.03	-2092.00	24611.00	15600	20230509	-11.73	11480	20231031	19.95	15000	-8.20	20240318	12790	7.66	20240416	15600	-11.73	20230509	11480	19.95	20231031	0.57	N	002390	500	68 억	306633	N	N	0	N	N
9	20240430	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	13840	10	2	0.07	14387280	1040	3.46	13830	13850	13830	17970	9690	13830	13833.92	2.23	264	14116	13972	13686	13542	13256	14045	13615	69	4140	500	9950	10	1	13763533	1905	-6.62	0.56	12	0.01	-2092.00	24611.00	15600	20230509	-11.28	11480	20231031	20.56	15000	-7.73	20240318	12790	8.21	20240416	15600	-11.28	20230509	11480	20.56	20231031	0.57	N	002390	500	68 억	306633	N	N	0	N	N
10	20240429	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	13830	450	2	3.36	401217820	29417	371.01	13480	13830	13400	17390	9370	13380	13637.99	2.19	4183	13520	13450	13360	13290	13200	13405	13245	69	4010	500	9630	10	1	13763533	1903	-6.61	0.56	12	0.21	-2092.00	24611.00	15600	20230421	-11.35	11480	20231031	20.47	15000	-7.80	20240318	12790	8.13	20240416	15600	-11.35	20230509	11480	20.47	20231031	0.58	N	002390	500	68 억	300954	N	N	4	N	N
11	20240429	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	13790	410	2	3.06	357531620	26257	331.15	13480	13820	13400	17390	9370	13380	13616.62	2.19	4213	13520	13450	13360	13290	13200	13405	13245	69	4010	500	9630	10	1	13763533	1898	-6.59	0.56	12	0.19	-2092.00	24611.00	15600	20230421	-11.60	11480	20231031	20.12	15000	-8.07	20240318	12790	7.82	20240416	15600	-11.60	20230509	11480	20.12	20231031	0.58	N	002390	500	68 억	300954	N	N	4	N	N
12	20240429	140133	57	100.00	KOSPI	의약품	N	N	N	N	N	13700	320	2	2.39	299920980	22074	278.40	13480	13790	13400	17390	9370	13380	13587.07	2.19	2985	13520	13450	13360	13290	13200	13405	13245	69	4010	500	9630	10	1	13763533	1886	-6.55	0.56	12	0.16	-2092.00	24611.00	15600	20230421	-12.18	11480	20231031	19.34	15000	-8.67	20240318	12790	7.11	20240416	15600	-12.18	20230509	11480	19.34	20231031	0.58	N	002390	500	68 억	300954	N	N	4	N	N
13	20240429	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	13730	350	2	2.62	227752750	16791	211.77	13480	13790	13400	17390	9370	13380	13563.98	2.19	1482	13520	13450	13360	13290	13200	13405	13245	69	4010	500	9630	10	1	13763533	1890	-6.56	0.56	12	0.12	-2092.00	24611.00	15600	20230421	-11.99	11480	20231031	19.60	15000	-8.47	20240318	12790	7.35	20240416	15600	-11.99	20230509	11480	19.60	20231031	0.58	N	002390	500	68 억	300954	N	N	4	N	N
14	20240429	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	13560	180	2	1.35	133165810	9873	124.52	13480	13560	13400	17390	9370	13380	13487.88	2.19	1559	13520	13450	13360	13290	13200	13405	13245	69	4010	500	9630	10	1	13763533	1866	-6.48	0.55	12	0.07	-2092.00	24611.00	15600	20230421	-13.08	11480	20231031	18.12	15000	-9.60	20240318	12790	6.02	20240416	15600	-13.08	20230509	11480	18.12	20231031	0.58	N	002390	500	68 억	300954	N	N	4	N	N
15	20240429	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	13520	140	2	1.05	89399560	6636	83.69	13480	13520	13400	17390	9370	13380	13471.90	2.19	753	13520	13450	13360	13290	13200	13405	13245	69	4010	500	9630	10	1	13763533	1861	-6.46	0.55	12	0.05	-2092.00	24611.00	15600	20230421	-13.33	11480	20231031	17.77	15000	-9.87	20240318	12790	5.71	20240416	15600	-13.33	20230509	11480	17.77	20231031	0.58	N	002390	500	68 억	300954	N	N	4	N	N
16	20240429	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	13430	50	2	0.37	55198090	4098	51.68	13480	13510	13400	17390	9370	13380	13469.52	2.19	625	13520	13450	13360	13290	13200	13405	13245	69	4010	500	9630	10	1	13763533	1848	-6.42	0.55	12	0.03	-2092.00	24611.00	15600	20230421	-13.91	11480	20231031	16.99	15000	-10.47	20240318	12790	5.00	20240416	15600	-13.91	20230509	11480	16.99	20231031	0.58	N	002390	500	68 억	300954	N	N	4	N	N
17	20240429	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	13490	110	2	0.82	4638480	344	4.34	13480	13490	13480	17390	9370	13380	13483.95	2.19	0	13520	13450	13360	13290	13200	13405	13245	69	4010	500	9630	10	1	13763533	1857	-6.45	0.55	12	0.00	-2092.00	24611.00	15600	20230421	-13.53	11480	20231031	17.51	15000	-10.07	20240318	12790	5.47	20240416	15600	-13.53	20230509	11480	17.51	20231031	0.58	N	002390	500	68 억	300954	N	N	4	N	N
18	20240426	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	13380	-40	5	-0.30	105725300	7922	73.75	13420	13430	13270	17440	9400	13420	13345.74	2.20	-1041	13673	13546	13393	13266	13113	13470	13190	69	4020	500	9660	10	1	13763533	1842	-6.40	0.54	12	0.06	-2092.00	24611.00	15870	20230420	-15.69	11480	20231031	16.55	15000	-10.80	20240318	12790	4.61	20240416	15600	-14.23	20230509	11480	16.55	20231031	0.59	N	002390	500	68 억	302347	N	N	4	N	N
19	20240426	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	13370	-50	5	-0.37	80059320	6002	55.87	13420	13430	13270	17440	9400	13420	13338.77	2.20	-857	13673	13546	13393	13266	13113	13470	13190	69	4020	500	9660	10	1	13763533	1840	-6.39	0.54	12	0.04	-2092.00	24611.00	15870	20230420	-15.75	11480	20231031	16.46	15000	-10.87	20240318	12790	4.53	20240416	15600	-14.29	20230509	11480	16.46	20231031	0.59	N	002390	500	68 억	302347	N	N	0	N	N
20	20240426	140133	57	100.00	KOSPI	의약품	N	N	N	N	N	13350	-70	5	-0.52	76226200	5715	53.20	13420	13430	13270	17440	9400	13420	13337.92	2.20	-851	13673	13546	13393	13266	13113	13470	13190	69	4020	500	9660	10	1	13763533	1837	-6.38	0.54	12	0.04	-2092.00	24611.00	15870	20230420	-15.88	11480	20231031	16.29	15000	-11.00	20240318	12790	4.38	20240416	15600	-14.42	20230509	11480	16.29	20231031	0.59	N	002390	500	68 억	302347	N	N	0	N	N
21	20240426	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	13380	-40	5	-0.30	65678500	4926	45.86	13420	13430	13270	17440	9400	13420	13333.03	2.20	-763	13673	13546	13393	13266	13113	13470	13190	69	4020	500	9660	10	1	13763533	1842	-6.40	0.54	12	0.04	-2092.00	24611.00	15870	20230420	-15.69	11480	20231031	16.55	15000	-10.80	20240318	12790	4.61	20240416	15600	-14.23	20230509	11480	16.55	20231031	0.59	N	002390	500	68 억	302347	N	N	0	N	N
22	20240426	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	13370	-50	5	-0.37	61376460	4604	42.86	13420	13430	13270	17440	9400	13420	13331.12	2.20	-759	13673	13546	13393	13266	13113	13470	13190	69	4020	500	9660	10	1	13763533	1840	-6.39	0.54	12	0.03	-2092.00	24611.00	15870	20230420	-15.75	11480	20231031	16.46	15000	-10.87	20240318	12790	4.53	20240416	15600	-14.29	20230509	11480	16.46	20231031	0.59	N	002390	500	68 억	302347	N	N	0	N	N
23	20240426	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	13330	-90	5	-0.67	22165020	1660	15.45	13420	13430	13320	17440	9400	13420	13352.42	2.20	-436	13673	13546	13393	13266	13113	13470	13190	69	4020	500	9660	10	1	13763533	1835	-6.37	0.54	12	0.01	-2092.00	24611.00	15870	20230420	-16.01	11480	20231031	16.11	15000	-11.13	20240318	12790	4.22	20240416	15600	-14.55	20230509	11480	16.11	20231031	0.59	N	002390	500	68 억	302347	N	N	0	N	N
24	20240426	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	13360	-60	5	-0.45	9261720	693	6.45	13420	13430	13340	17440	9400	13420	13364.68	2.20	-121	13673	13546	13393	13266	13113	13470	13190	69	4020	500	9660	10	1	13763533	1839	-6.39	0.54	12	0.01	-2092.00	24611.00	15870	20230420	-15.82	11480	20231031	16.38	15000	-10.93	20240318	12790	4.46	20240416	15600	-14.36	20230509	11480	16.38	20231031	0.59	N	002390	500	68 억	302347	N	N	0	N	N
25	20240426	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	13420	0	3	0.00	0	0	0.00	0	0	0	17440	9400	13420	0.00	2.20	0	13673	13546	13393	13266	13113	13470	13190	69	4020	500	9660	10	1	13763533	1847	-6.41	0.55	12	0.00	-2092.00	24611.00	15870	20230420	-15.44	11480	20231031	16.90	15000	-10.53	20240318	12790	4.93	20240416	15600	-13.97	20230509	11480	16.90	20231031	0.59	N	002390	500	68 억	302347	N	N	0	N	N
26	20240425	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	13420	-10	5	-0.07	144135110	10741	111.93	13430	13520	13240	17450	9410	13430	13419.15	2.20	-593	13630	13530	13380	13280	13130	13580	13330	69	4020	500	9660	10	1	13763533	1847	-6.41	0.55	12	0.08	-2092.00	24611.00	16300	20230419	-17.67	11480	20231031	16.90	15000	-10.53	20240318	12790	4.93	20240416	15600	-13.97	20230509	11480	16.90	20231031	0.58	N	002390	500	68 억	303118	N	N	2	N	N
27	20240425	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	13350	-80	5	-0.60	118887110	8855	92.28	13430	13520	13240	17450	9410	13430	13425.99	2.20	-584	13630	13530	13380	13280	13130	13580	13330	69	4020	500	9660	10	1	13763533	1837	-6.38	0.54	12	0.06	-2092.00	24611.00	16300	20230419	-18.10	11480	20231031	16.29	15000	-11.00	20240318	12790	4.38	20240416	15600	-14.42	20230509	11480	16.29	20231031	0.58	N	002390	500	68 억	303118	N	N	2	N	N
28	20240425	140133	57	100.00	KOSPI	의약품	N	N	N	N	N	13460	30	2	0.22	105390830	7847	81.77	13430	13520	13240	17450	9410	13430	13430.72	2.20	-611	13630	13530	13380	13280	13130	13580	13330	69	4020	500	9660	10	1	13763533	1853	-6.43	0.55	12	0.06	-2092.00	24611.00	16300	20230419	-17.42	11480	20231031	17.25	15000	-10.27	20240318	12790	5.24	20240416	15600	-13.72	20230509	11480	17.25	20231031	0.58	N	002390	500	68 억	303118	N	N	2	N	N
29	20240425	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	13410	-20	5	-0.15	66627020	4971	51.80	13430	13480	13240	17450	9410	13430	13403.14	2.20	-525	13630	13530	13380	13280	13130	13580	13330	69	4020	500	9660	10	1	13763533	1846	-6.41	0.54	12	0.04	-2092.00	24611.00	16300	20230419	-17.73	11480	20231031	16.81	15000	-10.60	20240318	12790	4.85	20240416	15600	-14.04	20230509	11480	16.81	20231031	0.58	N	002390	500	68 억	303118	N	N	2	N	N
30	20240425	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	13430	0	3	0.00	49647430	3706	38.62	13430	13480	13240	17450	9410	13430	13396.50	2.20	-528	13630	13530	13380	13280	13130	13580	13330	69	4020	500	9660	10	1	13763533	1848	-6.42	0.55	12	0.03	-2092.00	24611.00	16300	20230419	-17.61	11480	20231031	16.99	15000	-10.47	20240318	12790	5.00	20240416	15600	-13.91	20230509	11480	16.99	20231031	0.58	N	002390	500	68 억	303118	N	N	2	N	N
31	20240425	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	13360	-70	5	-0.52	22743010	1701	17.73	13430	13480	13240	17450	9410	13430	13370.38	2.20	-307	13630	13530	13380	13280	13130	13580	13330	69	4020	500	9660	10	1	13763533	1839	-6.39	0.54	12	0.01	-2092.00	24611.00	16300	20230419	-18.04	11480	20231031	16.38	15000	-10.93	20240318	12790	4.46	20240416	15600	-14.36	20230509	11480	16.38	20231031	0.58	N	002390	500	68 억	303118	N	N	2	N	N
32	20240425	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	13430	0	3	0.00	7079010	528	5.50	13430	13480	13240	17450	9410	13430	13407.22	2.20	-178	13630	13530	13380	13280	13130	13580	13330	69	4020	500	9660	10	1	13763533	1848	-6.42	0.55	12	0.00	-2092.00	24611.00	16300	20230419	-17.61	11480	20231031	16.99	15000	-10.47	20240318	12790	5.00	20240416	15600	-13.91	20230509	11480	16.99	20231031	0.58	N	002390	500	68 억	303118	N	N	2	N	N
33	20240425	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	13430	0	3	0.00	2605420	194	2.02	13430	13430	13430	17450	9410	13430	13430.00	2.20	-27	13630	13530	13380	13280	13130	13580	13330	69	4020	500	9660	10	1	13763533	1848	-6.42	0.55	12	0.00	-2092.00	24611.00	16300	20230419	-17.61	11480	20231031	16.99	15000	-10.47	20240318	12790	5.00	20240416	15600	-13.91	20230509	11480	16.99	20231031	0.58	N	002390	500	68 억	303118	N	N	2	N	N
34	20240424	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	13430	40	2	0.30	128333370	9595	94.16	13390	13480	13230	17400	9380	13390	13374.96	2.21	-670	13576	13482	13326	13232	13076	13530	13280	69	4010	500	9640	10	1	13763533	1848	-6.42	0.55	12	0.07	-2092.00	24611.00	16300	20230419	-17.61	11480	20231031	16.99	15000	-10.47	20240318	12790	5.00	20240416	15600	-13.91	20230509	11480	16.99	20231031	0.59	N	002390	500	68 억	304137	N	N	2	N	N
35	20240424	150132	57	100.00	KOSPI	의약품	N	N	N	N	N	13400	10	2	0.07	83954790	6276	61.59	13390	13480	13230	17400	9380	13390	13377.12	2.21	-557	13576	13482	13326	13232	13076	13530	13280	69	4010	500	9640	10	1	13763533	1844	-6.41	0.54	12	0.05	-2092.00	24611.00	16300	20230419	-17.79	11480	20231031	16.72	15000	-10.67	20240318	12790	4.77	20240416	15600	-14.10	20230509	11480	16.72	20231031	0.59	N	002390	500	68 억	304137	N	N	2	N	N
36	20240424	140133	57	100.00	KOSPI	의약품	N	N	N	N	N	13400	10	2	0.07	57938470	4331	42.50	13390	13480	13230	17400	9380	13390	13377.62	2.21	-937	13576	13482	13326	13232	13076	13530	13280	69	4010	500	9640	10	1	13763533	1844	-6.41	0.54	12	0.03	-2092.00	24611.00	16300	20230419	-17.79	11480	20231031	16.72	15000	-10.67	20240318	12790	4.77	20240416	15600	-14.10	20230509	11480	16.72	20231031	0.59	N	002390	500	68 억	304137	N	N	2	N	N
37	20240424	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	13400	10	2	0.07	38834170	2904	28.50	13390	13480	13230	17400	9380	13390	13372.65	2.21	-942	13576	13482	13326	13232	13076	13530	13280	69	4010	500	9640	10	1	13763533	1844	-6.41	0.54	12	0.02	-2092.00	24611.00	16300	20230419	-17.79	11480	20231031	16.72	15000	-10.67	20240318	12790	4.77	20240416	15600	-14.10	20230509	11480	16.72	20231031	0.59	N	002390	500	68 억	304137	N	N	2	N	N
38	20240424	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	13370	-20	5	-0.15	29287680	2191	21.50	13390	13480	13230	17400	9380	13390	13367.27	2.21	-801	13576	13482	13326	13232	13076	13530	13280	69	4010	500	9640	10	1	13763533	1840	-6.39	0.54	12	0.02	-2092.00	24611.00	16300	20230419	-17.98	11480	20231031	16.46	15000	-10.87	20240318	12790	4.53	20240416	15600	-14.29	20230509	11480	16.46	20231031	0.59	N	002390	500	68 억	304137	N	N	2	N	N
39	20240424	110133	57	100.00	KOSPI	의약품	N	N	N	N	N	13390	0	3	0.00	25545310	1911	18.75	13390	13480	13230	17400	9380	13390	13367.51	2.21	-757	13576	13482	13326	13232	13076	13530	13280	69	4010	500	9640	10	1	13763533	1843	-6.40	0.54	12	0.01	-2092.00	24611.00	16300	20230419	-17.85	11480	20231031	16.64	15000	-10.73	20240318	12790	4.69	20240416	15600	-14.17	20230509	11480	16.64	20231031	0.59	N	002390	500	68 억	304137	N	N	2	N	N
40	20240424	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	13360	-30	5	-0.22	20381420	1525	14.97	13390	13480	13230	17400	9380	13390	13364.87	2.21	-434	13576	13482	13326	13232	13076	13530	13280	69	4010	500	9640	10	1	13763533	1839	-6.39	0.54	12	0.01	-2092.00	24611.00	16300	20230419	-18.04	11480	20231031	16.38	15000	-10.93	20240318	12790	4.46	20240416	15600	-14.36	20230509	11480	16.38	20231031	0.59	N	002390	500	68 억	304137	N	N	2	N	N
41	20240424	090132	57	100.00	KOSPI	의약품	N	N	N	N	N	13230	-160	5	-1.19	722190	54	0.53	13390	13480	13230	17400	9380	13390	13373.89	2.21	1	13576	13482	13326	13232	13076	13530	13280	69	4010	500	9640	10	1	13763533	1821	-6.32	0.54	12	0.00	-2092.00	24611.00	16300	20230419	-18.83	11480	20231031	15.24	15000	-11.80	20240318	12790	3.44	20240416	15600	-15.19	20230509	11480	15.24	20231031	0.59	N	002390	500	68 억	304137	N	N	2	N	N
42	20240423	160128	57	100.00	KOSPI	의약품	N	N	N	N	N	13390	50	2	0.37	134804320	10089	57.33	13170	13420	13170	17340	9340	13340	13361.49	2.22	-579	13620	13480	13200	13060	12780	13550	13130	69	4000	500	9600	10	1	13763533	1843	-6.40	0.54	12	0.07	-2092.00	24611.00	16300	20230419	-17.85	11480	20231031	16.64	15000	-10.73	20240318	12790	4.69	20240416	15600	-14.17	20230509	11480	16.64	20231031	0.58	N	002390	500	68 억	305119	N	N	2	N	N
43	20240423	150132	57	100.00	KOSPI	의약품	N	N	N	N	N	13390	50	2	0.37	115312110	8633	49.06	13170	13420	13170	17340	9340	13340	13357.13	2.22	-205	13620	13480	13200	13060	12780	13550	13130	69	4000	500	9600	10	1	13763533	1843	-6.40	0.54	12	0.06	-2092.00	24611.00	16300	20230419	-17.85	11480	20231031	16.64	15000	-10.73	20240318	12790	4.69	20240416	15600	-14.17	20230509	11480	16.64	20231031	0.58	N	002390	500	68 억	305119	N	N	0	N	N
44	20240423	140133	57	100.00	KOSPI	의약품	N	N	N	N	N	13350	10	2	0.07	104478430	7821	44.45	13170	13420	13170	17340	9340	13340	13358.70	2.22	-385	13620	13480	13200	13060	12780	13550	13130	69	4000	500	9600	10	1	13763533	1837	-6.38	0.54	12	0.06	-2092.00	24611.00	16300	20230419	-18.10	11480	20231031	16.29	15000	-11.00	20240318	12790	4.38	20240416	15600	-14.42	20230509	11480	16.29	20231031	0.58	N	002390	500	68 억	305119	N	N	0	N	N
45	20240423	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	13360	20	2	0.15	89117190	6668	37.89	13170	13420	13170	17340	9340	13340	13364.91	2.22	-400	13620	13480	13200	13060	12780	13550	13130	69	4000	500	9600	10	1	13763533	1839	-6.39	0.54	12	0.05	-2092.00	24611.00	16300	20230419	-18.04	11480	20231031	16.38	15000	-10.93	20240318	12790	4.46	20240416	15600	-14.36	20230509	11480	16.38	20231031	0.58	N	002390	500	68 억	305119	N	N	0	N	N
46	20240423	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	13400	60	2	0.45	79006920	5911	33.59	13170	13420	13170	17340	9340	13340	13366.08	2.22	-210	13620	13480	13200	13060	12780	13550	13130	69	4000	500	9600	10	1	13763533	1844	-6.41	0.54	12	0.04	-2092.00	24611.00	16300	20230419	-17.79	11480	20231031	16.72	15000	-10.67	20240318	12790	4.77	20240416	15600	-14.10	20230509	11480	16.72	20231031	0.58	N	002390	500	68 억	305119	N	N	0	N	N
47	20240423	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	13370	30	2	0.22	74582060	5580	31.71	13170	13420	13170	17340	9340	13340	13365.96	2.22	-214	13620	13480	13200	13060	12780	13550	13130	69	4000	500	9600	10	1	13763533	1840	-6.39	0.54	12	0.04	-2092.00	24611.00	16300	20230419	-17.98	11480	20231031	16.46	15000	-10.87	20240318	12790	4.53	20240416	15600	-14.29	20230509	11480	16.46	20231031	0.58	N	002390	500	68 억	305119	N	N	0	N	N
48	20240423	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	13380	40	2	0.30	46552370	3485	19.80	13170	13420	13170	17340	9340	13340	13357.93	2.22	156	13620	13480	13200	13060	12780	13550	13130	69	4000	500	9600	10	1	13763533	1842	-6.40	0.54	12	0.03	-2092.00	24611.00	16300	20230419	-17.91	11480	20231031	16.55	15000	-10.80	20240318	12790	4.61	20240416	15600	-14.23	20230509	11480	16.55	20231031	0.58	N	002390	500	68 억	305119	N	N	0	N	N
49	20240423	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	13280	-60	5	-0.45	1661180	126	0.72	13170	13280	13170	17340	9340	13340	13183.97	2.22	-18	13620	13480	13200	13060	12780	13550	13130	69	4000	500	9600	10	1	13763533	1828	-6.35	0.54	12	0.00	-2092.00	24611.00	16300	20230419	-18.53	11480	20231031	15.68	15000	-11.47	20240318	12790	3.83	20240416	15600	-14.87	20230509	11480	15.68	20231031	0.58	N	002390	500	68 억	305119	N	N	0	N	N
50	20240422	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	13340	140	2	1.06	230806920	17544	181.09	13200	13340	12920	17160	9240	13200	13153.97	2.19	4001	13480	13340	13160	13020	12840	13360	13040	69	3960	500	9500	10	1	13763533	1836	-6.38	0.54	12	0.13	-2092.00	24611.00	16300	20230419	-18.16	11480	20231031	16.20	15000	-11.07	20240318	12790	4.30	20240416	15600	-14.49	20230509	11480	16.20	20231031	0.58	N	002390	500	68 억	300990	N	N	0	N	N
51	20240422	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	13240	40	2	0.30	172673140	13153	135.77	13200	13280	12920	17160	9240	13200	13128.04	2.19	3122	13480	13340	13160	13020	12840	13360	13040	69	3960	500	9500	10	1	13763533	1822	-6.33	0.54	12	0.10	-2092.00	24611.00	16300	20230419	-18.77	11480	20231031	15.33	15000	-11.73	20240318	12790	3.52	20240416	15600	-15.13	20230509	11480	15.33	20231031	0.58	N	002390	500	68 억	300990	N	N	0	N	N
52	20240422	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	13150	-50	5	-0.38	154647740	11789	121.69	13200	13280	12920	17160	9240	13200	13117.97	2.19	2952	13480	13340	13160	13020	12840	13360	13040	69	3960	500	9500	10	1	13763533	1810	-6.29	0.53	12	0.09	-2092.00	24611.00	16300	20230419	-19.33	11480	20231031	14.55	15000	-12.33	20240318	12790	2.81	20240416	15600	-15.71	20230509	11480	14.55	20231031	0.58	N	002390	500	68 억	300990	N	N	0	N	N
53	20240422	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	13190	-10	5	-0.08	134396940	10249	105.79	13200	13280	12920	17160	9240	13200	13113.18	2.19	2565	13480	13340	13160	13020	12840	13360	13040	69	3960	500	9500	10	1	13763533	1815	-6.30	0.54	12	0.07	-2092.00	24611.00	16300	20230419	-19.08	11480	20231031	14.90	15000	-12.07	20240318	12790	3.13	20240416	15600	-15.45	20230509	11480	14.90	20231031	0.58	N	002390	500	68 억	300990	N	N	0	N	N
54	20240422	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	13180	-20	5	-0.15	127225890	9705	100.18	13200	13280	12920	17160	9240	13200	13109.31	2.19	2481	13480	13340	13160	13020	12840	13360	13040	69	3960	500	9500	10	1	13763533	1814	-6.30	0.54	12	0.07	-2092.00	24611.00	16300	20230419	-19.14	11480	20231031	14.81	15000	-12.13	20240318	12790	3.05	20240416	15600	-15.51	20230509	11480	14.81	20231031	0.58	N	002390	500	68 억	300990	N	N	0	N	N
55	20240422	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	13180	-20	5	-0.15	110976160	8471	87.44	13200	13280	12920	17160	9240	13200	13100.72	2.19	2477	13480	13340	13160	13020	12840	13360	13040	69	3960	500	9500	10	1	13763533	1814	-6.30	0.54	12	0.06	-2092.00	24611.00	16300	20230419	-19.14	11480	20231031	14.81	15000	-12.13	20240318	12790	3.05	20240416	15600	-15.51	20230509	11480	14.81	20231031	0.58	N	002390	500	68 억	300990	N	N	0	N	N
56	20240422	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	13200	0	3	0.00	17797390	1347	13.90	13200	13280	13200	17160	9240	13200	13212.61	2.19	379	13480	13340	13160	13020	12840	13360	13040	69	3960	500	9500	10	1	13763533	1817	-6.31	0.54	12	0.01	-2092.00	24611.00	16300	20230419	-19.02	11480	20231031	14.98	15000	-12.00	20240318	12790	3.21	20240416	15600	-15.38	20230509	11480	14.98	20231031	0.58	N	002390	500	68 억	300990	N	N	0	N	N
57	20240422	090132	57	100.00	KOSPI	의약품	N	N	N	N	N	13200	0	3	0.00	1095600	83	0.86	13200	13200	13200	17160	9240	13200	13200.00	2.19	-11	13480	13340	13160	13020	12840	13360	13040	69	3960	500	9500	10	1	13763533	1817	-6.31	0.54	12	0.00	-2092.00	24611.00	16300	20230419	-19.02	11480	20231031	14.98	15000	-12.00	20240318	12790	3.21	20240416	15600	-15.38	20230509	11480	14.98	20231031	0.58	N	002390	500	68 억	300990	N	N	0	N	N
58	20240419	160130	57	100.00	KOSPI	의약품	N	N	N	N	N	13200	-50	5	-0.38	127361620	9687	66.68	13200	13300	12980	17220	9280	13250	13147.43	2.19	-181	13423	13336	13163	13076	12903	13380	13120	69	3970	500	9540	10	1	13763533	1817	-6.31	0.54	12	0.07	-2092.00	24611.00	16300	20230419	-19.02	11480	20231031	14.98	15000	-12.00	20240318	12790	3.21	20240416	16300	-19.02	20230419	11480	14.98	20231031	0.58	N	002390	500	68 억	301728	N	N	0	N	N
59	20240419	150129	57	100.00	KOSPI	의약품	N	N	N	N	N	13160	-90	5	-0.68	114611480	8721	60.03	13200	13300	12980	17220	9280	13250	13142.01	2.19	39	13423	13336	13163	13076	12903	13380	13120	69	3970	500	9540	10	1	13763533	1811	-6.29	0.53	12	0.06	-2092.00	24611.00	16300	20230419	-19.26	11480	20231031	14.63	15000	-12.27	20240318	12790	2.89	20240416	16300	-19.26	20230419	11480	14.63	20231031	0.58	N	002390	500	68 억	301728	N	N	0	N	N
60	20240419	140130	57	100.00	KOSPI	의약품	N	N	N	N	N	13190	-60	5	-0.45	97079450	7394	50.89	13200	13300	12980	17220	9280	13250	13129.49	2.19	66	13423	13336	13163	13076	12903	13380	13120	69	3970	500	9540	10	1	13763533	1815	-6.30	0.54	12	0.05	-2092.00	24611.00	16300	20230419	-19.08	11480	20231031	14.90	15000	-12.07	20240318	12790	3.13	20240416	16300	-19.08	20230419	11480	14.90	20231031	0.58	N	002390	500	68 억	301728	N	N	0	N	N
61	20240419	130130	57	100.00	KOSPI	의약품	N	N	N	N	N	13100	-150	5	-1.13	93388580	7113	48.96	13200	13300	12980	17220	9280	13250	13129.28	2.19	-35	13423	13336	13163	13076	12903	13380	13120	69	3970	500	9540	10	1	13763533	1803	-6.26	0.53	12	0.05	-2092.00	24611.00	16300	20230419	-19.63	11480	20231031	14.11	15000	-12.67	20240318	12790	2.42	20240416	16300	-19.63	20230419	11480	14.11	20231031	0.58	N	002390	500	68 억	301728	N	N	0	N	N
62	20240419	120130	57	100.00	KOSPI	의약품	N	N	N	N	N	13120	-130	5	-0.98	76065120	5787	39.83	13200	13300	12980	17220	9280	13250	13144.14	2.19	25	13423	13336	13163	13076	12903	13380	13120	69	3970	500	9540	10	1	13763533	1806	-6.27	0.53	12	0.04	-2092.00	24611.00	16300	20230419	-19.51	11480	20231031	14.29	15000	-12.53	20240318	12790	2.58	20240416	16300	-19.51	20230419	11480	14.29	20231031	0.58	N	002390	500	68 억	301728	N	N	0	N	N
63	20240419	110130	57	100.00	KOSPI	의약품	N	N	N	N	N	13220	-30	5	-0.23	55469370	4210	28.98	13200	13300	13100	17220	9280	13250	13175.62	2.19	74	13423	13336	13163	13076	12903	13380	13120	69	3970	500	9540	10	1	13763533	1820	-6.32	0.54	12	0.03	-2092.00	24611.00	16300	20230419	-18.90	11480	20231031	15.16	15000	-11.87	20240318	12790	3.36	20240416	16300	-18.90	20230419	11480	15.16	20231031	0.58	N	002390	500	68 억	301728	N	N	0	N	N
64	20240419	100130	57	100.00	KOSPI	의약품	N	N	N	N	N	13190	-60	5	-0.45	10439590	791	5.44	13200	13300	13120	17220	9280	13250	13197.96	2.19	126	13423	13336	13163	13076	12903	13380	13120	69	3970	500	9540	10	1	13763533	1815	-6.30	0.54	12	0.01	-2092.00	24611.00	16300	20230419	-19.08	11480	20231031	14.90	15000	-12.07	20240318	12790	3.13	20240416	16300	-19.08	20230419	11480	14.90	20231031	0.58	N	002390	500	68 억	301728	N	N	0	N	N
65	20240419	090129	57	100.00	KOSPI	의약품	N	N	N	N	N	13200	-50	5	-0.38	1425600	108	0.74	13200	13200	13200	17220	9280	13250	13200.00	2.19	0	13423	13336	13163	13076	12903	13380	13120	69	3970	500	9540	10	1	13763533	1817	-6.31	0.54	12	0.00	-2092.00	24611.00	16300	20230419	-19.02	11480	20231031	14.98	15000	-12.00	20240318	12790	3.21	20240416	16300	-19.02	20230419	11480	14.98	20231031	0.58	N	002390	500	68 억	301728	N	N	0	N	N
66	20240418	160129	57	100.00	KOSPI	의약품	N	N	N	N	N	13250	270	2	2.08	175061670	13395	76.75	12990	13250	12990	16870	9090	12980	13068.90	2.19	804	13326	13152	12986	12812	12646	13070	12730	69	3890	500	9340	10	1	13763533	1824	-6.33	0.54	12	0.10	-2092.00	24611.00	16300	20230419	-18.71	11480	20231031	15.42	15000	-11.67	20240318	12790	3.60	20240416	16300	-18.71	20230419	11480	15.42	20231031	0.60	N	002390	500	68 억	300894	N	N	1	N	N
67	20240418	150129	57	100.00	KOSPI	의약품	N	N	N	N	N	13100	120	2	0.92	138168870	10597	60.72	12990	13110	12990	16870	9090	12980	13038.49	2.19	1023	13326	13152	12986	12812	12646	13070	12730	69	3890	500	9340	10	1	13763533	1803	-6.26	0.53	12	0.08	-2092.00	24611.00	16300	20230419	-19.63	11480	20231031	14.11	15000	-12.67	20240318	12790	2.42	20240416	16300	-19.63	20230419	11480	14.11	20231031	0.60	N	002390	500	68 억	300894	N	N	1	N	N
68	20240418	140130	57	100.00	KOSPI	의약품	N	N	N	N	N	13040	60	2	0.46	122989440	9436	54.07	12990	13110	12990	16870	9090	12980	13034.07	2.19	1014	13326	13152	12986	12812	12646	13070	12730	69	3890	500	9340	10	1	13763533	1795	-6.23	0.53	12	0.07	-2092.00	24611.00	16300	20230419	-20.00	11480	20231031	13.59	15000	-13.07	20240318	12790	1.95	20240416	16300	-20.00	20230419	11480	13.59	20231031	0.60	N	002390	500	68 억	300894	N	N	1	N	N
69	20240418	130129	57	100.00	KOSPI	의약품	N	N	N	N	N	13030	50	2	0.39	47757440	3658	20.96	12990	13110	12990	16870	9090	12980	13055.62	2.19	69	13326	13152	12986	12812	12646	13070	12730	69	3890	500	9340	10	1	13763533	1793	-6.23	0.53	12	0.03	-2092.00	24611.00	16300	20230419	-20.06	11480	20231031	13.50	15000	-13.13	20240318	12790	1.88	20240416	16300	-20.06	20230419	11480	13.50	20231031	0.60	N	002390	500	68 억	300894	N	N	1	N	N
70	20240418	120130	57	100.00	KOSPI	의약품	N	N	N	N	N	13080	100	2	0.77	35316100	2704	15.49	12990	13110	12990	16870	9090	12980	13060.69	2.19	69	13326	13152	12986	12812	12646	13070	12730	69	3890	500	9340	10	1	13763533	1800	-6.25	0.53	12	0.02	-2092.00	24611.00	16300	20230419	-19.75	11480	20231031	13.94	15000	-12.80	20240318	12790	2.27	20240416	16300	-19.75	20230419	11480	13.94	20231031	0.60	N	002390	500	68 억	300894	N	N	1	N	N
71	20240418	110130	57	100.00	KOSPI	의약품	N	N	N	N	N	13050	70	2	0.54	31760390	2432	13.93	12990	13110	12990	16870	9090	12980	13059.37	2.19	47	13326	13152	12986	12812	12646	13070	12730	69	3890	500	9340	10	1	13763533	1796	-6.24	0.53	12	0.02	-2092.00	24611.00	16300	20230419	-19.94	11480	20231031	13.68	15000	-13.00	20240318	12790	2.03	20240416	16300	-19.94	20230419	11480	13.68	20231031	0.60	N	002390	500	68 억	300894	N	N	1	N	N
72	20240418	100129	57	100.00	KOSPI	의약품	N	N	N	N	N	13040	60	2	0.46	13852770	1061	6.08	12990	13100	12990	16870	9090	12980	13056.33	2.19	34	13326	13152	12986	12812	12646	13070	12730	69	3890	500	9340	10	1	13763533	1795	-6.23	0.53	12	0.01	-2092.00	24611.00	16300	20230419	-20.00	11480	20231031	13.59	15000	-13.07	20240318	12790	1.95	20240416	16300	-20.00	20230419	11480	13.59	20231031	0.60	N	002390	500	68 억	300894	N	N	1	N	N
73	20240418	090130	57	100.00	KOSPI	의약품	N	N	N	N	N	12990	10	2	0.08	51960	4	0.02	12990	12990	12990	16870	9090	12980	12990.00	2.19	0	13326	13152	12986	12812	12646	13070	12730	69	3890	500	9340	10	1	13763533	1788	-6.21	0.53	12	0.00	-2092.00	24611.00	16300	20230419	-20.31	11480	20231031	13.15	15000	-13.40	20240318	12790	1.56	20240416	16300	-20.31	20230419	11480	13.15	20231031	0.60	N	002390	500	68 억	300894	N	N	1	N	N
74	20240417	160129	57	100.00	KOSPI	의약품	N	N	N	N	N	12980	-10	5	-0.08	181705000	14066	49.36	12990	13160	12820	16880	9100	12990	12918.03	2.20	-986	13456	13222	13006	12772	12556	13115	12665	69	3890	500	9350	10	1	13763533	1787	-6.20	0.53	12	0.10	-2092.00	24611.00	16300	20230419	-20.37	11480	20231031	13.07	15000	-13.47	20240318	12790	1.49	20240416	16300	-20.37	20230419	11480	13.07	20231031	0.58	N	002390	500	68 억	302370	N	N	1	N	N
75	20240417	150130	57	100.00	KOSPI	의약품	N	N	N	N	N	12910	-80	5	-0.62	140450210	10872	38.15	12990	13160	12850	16880	9100	12990	12918.53	2.20	-881	13456	13222	13006	12772	12556	13115	12665	69	3890	500	9350	10	1	13763533	1777	-6.17	0.52	12	0.08	-2092.00	24611.00	16300	20230419	-20.80	11480	20231031	12.46	15000	-13.93	20240318	12790	0.94	20240416	16300	-20.80	20230419	11480	12.46	20231031	0.58	N	002390	500	68 억	302370	N	N	1	N	N
76	20240417	140130	57	100.00	KOSPI	의약품	N	N	N	N	N	12890	-100	5	-0.77	124739120	9653	33.87	12990	13160	12880	16880	9100	12990	12922.32	2.20	-795	13456	13222	13006	12772	12556	13115	12665	69	3890	500	9350	10	1	13763533	1774	-6.16	0.52	12	0.07	-2092.00	24611.00	16300	20230419	-20.92	11480	20231031	12.28	15000	-14.07	20240318	12790	0.78	20240416	16300	-20.92	20230419	11480	12.28	20231031	0.58	N	002390	500	68 억	302370	N	N	1	N	N
77	20240417	130130	57	100.00	KOSPI	의약품	N	N	N	N	N	12940	-50	5	-0.38	90536680	7004	24.58	12990	13160	12880	16880	9100	12990	12926.42	2.20	-754	13456	13222	13006	12772	12556	13115	12665	69	3890	500	9350	10	1	13763533	1781	-6.19	0.53	12	0.05	-2092.00	24611.00	16300	20230419	-20.61	11480	20231031	12.72	15000	-13.73	20240318	12790	1.17	20240416	16300	-20.61	20230419	11480	12.72	20231031	0.58	N	002390	500	68 억	302370	N	N	1	N	N
78	20240417	120129	57	100.00	KOSPI	의약품	N	N	N	N	N	12920	-70	5	-0.54	82131870	6354	22.30	12990	13160	12880	16880	9100	12990	12926.01	2.20	-517	13456	13222	13006	12772	12556	13115	12665	69	3890	500	9350	10	1	13763533	1778	-6.18	0.52	12	0.05	-2092.00	24611.00	16300	20230419	-20.74	11480	20231031	12.54	15000	-13.87	20240318	12790	1.02	20240416	16300	-20.74	20230419	11480	12.54	20231031	0.58	N	002390	500	68 억	302370	N	N	1	N	N
79	20240417	110129	57	100.00	KOSPI	의약품	N	N	N	N	N	12930	-60	5	-0.46	72124040	5580	19.58	12990	13160	12880	16880	9100	12990	12925.46	2.20	-335	13456	13222	13006	12772	12556	13115	12665	69	3890	500	9350	10	1	13763533	1780	-6.18	0.53	12	0.04	-2092.00	24611.00	16300	20230419	-20.67	11480	20231031	12.63	15000	-13.80	20240318	12790	1.09	20240416	16300	-20.67	20230419	11480	12.63	20231031	0.58	N	002390	500	68 억	302370	N	N	1	N	N
80	20240417	100129	57	100.00	KOSPI	의약품	N	N	N	N	N	12950	-40	5	-0.31	57564060	4452	15.62	12990	13160	12890	16880	9100	12990	12929.93	2.20	244	13456	13222	13006	12772	12556	13115	12665	69	3890	500	9350	10	1	13763533	1782	-6.19	0.53	12	0.03	-2092.00	24611.00	16300	20230419	-20.55	11480	20231031	12.80	15000	-13.67	20240318	12790	1.25	20240416	16300	-20.55	20230419	11480	12.80	20231031	0.58	N	002390	500	68 억	302370	N	N	1	N	N
81	20240417	090129	57	100.00	KOSPI	의약품	N	N	N	N	N	13000	10	2	0.08	2326040	179	0.63	12990	13000	12990	16880	9100	12990	12994.64	2.20	50	13456	13222	13006	12772	12556	13115	12665	69	3890	500	9350	10	1	13763533	1789	-6.21	0.53	12	0.00	-2092.00	24611.00	16300	20230419	-20.25	11480	20231031	13.24	15000	-13.33	20240318	12790	1.64	20240416	16300	-20.25	20230419	11480	13.24	20231031	0.58	N	002390	500	68 억	302370	N	N	1	N	N
82	20240416	160130	57	100.00	KOSPI	의약품	N	N	N	N	N	12990	-260	5	-1.96	351502890	27214	154.01	13120	13240	12790	17220	9280	13250	12916.25	2.19	877	13650	13450	13240	13040	12830	13345	12935	69	3970	500	9540	10	1	13763533	1788	-6.21	0.53	12	0.20	-2092.00	24611.00	16300	20230419	-20.31	11480	20231031	13.15	15000	-13.40	20240318	12790	1.56	20240416	16300	-20.31	20230419	11480	13.15	20231031	0.58	N	002390	500	68 억	300735	N	N	1	N	N
83	20240416	150130	57	100.00	KOSPI	의약품	N	N	N	N	N	12900	-350	5	-2.64	312022000	24167	136.77	13120	13240	12790	17220	9280	13250	12911.08	2.19	1093	13650	13450	13240	13040	12830	13345	12935	69	3970	500	9540	10	1	13763533	1775	-6.17	0.52	12	0.18	-2092.00	24611.00	16300	20230419	-20.86	11480	20231031	12.37	15000	-14.00	20240318	12790	0.86	20240416	16300	-20.86	20230419	11480	12.37	20231031	0.58	N	002390	500	68 억	300735	N	N	0	N	N
84	20240416	140130	57	100.00	KOSPI	의약품	N	N	N	N	N	12850	-400	5	-3.02	189765110	14653	82.93	13120	13240	12830	17220	9280	13250	12950.60	2.19	332	13650	13450	13240	13040	12830	13345	12935	69	3970	500	9540	10	1	13763533	1769	-6.14	0.52	12	0.11	-2092.00	24611.00	16300	20230419	-21.17	11480	20231031	11.93	15000	-14.33	20240318	12830	0.16	20240416	16300	-21.17	20230419	11480	11.93	20231031	0.58	N	002390	500	68 억	300735	N	N	0	N	N
85	20240416	130129	57	100.00	KOSPI	의약품	N	N	N	N	N	12960	-290	5	-2.19	125931500	9695	54.87	13120	13240	12860	17220	9280	13250	12989.32	2.19	206	13650	13450	13240	13040	12830	13345	12935	69	3970	500	9540	10	1	13763533	1784	-6.20	0.53	12	0.07	-2092.00	24611.00	16300	20230419	-20.49	11480	20231031	12.89	15000	-13.60	20240318	12860	0.78	20240416	16300	-20.49	20230419	11480	12.89	20231031	0.58	N	002390	500	68 억	300735	N	N	0	N	N
86	20240416	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	12970	-280	5	-2.11	116567690	8970	50.76	13120	13240	12860	17220	9280	13250	12995.28	2.19	212	13650	13450	13240	13040	12830	13345	12935	69	3970	500	9540	10	1	13763533	1785	-6.20	0.53	12	0.07	-2092.00	24611.00	16300	20230419	-20.43	11480	20231031	12.98	15000	-13.53	20240318	12860	0.86	20240416	16300	-20.43	20230419	11480	12.98	20231031	0.58	N	002390	500	68 억	300735	N	N	0	N	N
87	20240416	110129	57	100.00	KOSPI	의약품	N	N	N	N	N	12940	-310	5	-2.34	93004380	7142	40.42	13120	13240	12940	17220	9280	13250	13022.18	2.19	81	13650	13450	13240	13040	12830	13345	12935	69	3970	500	9540	10	1	13763533	1781	-6.19	0.53	12	0.05	-2092.00	24611.00	16300	20230419	-20.61	11480	20231031	12.72	15000	-13.73	20240318	12940	0.00	20240416	16300	-20.61	20230419	11480	12.72	20231031	0.58	N	002390	500	68 억	300735	N	N	0	N	N
88	20240416	100129	57	100.00	KOSPI	의약품	N	N	N	N	N	13100	-150	5	-1.13	15944410	1215	6.88	13120	13240	13040	17220	9280	13250	13122.97	2.19	72	13650	13450	13240	13040	12830	13345	12935	69	3970	500	9540	10	1	13763533	1803	-6.26	0.53	12	0.01	-2092.00	24611.00	16300	20230419	-19.63	11480	20231031	14.11	15000	-12.67	20240318	13030	0.54	20240415	16300	-19.63	20230419	11480	14.11	20231031	0.58	N	002390	500	68 억	300735	N	N	0	N	N
89	20240416	090127	57	100.00	KOSPI	의약품	N	N	N	N	N	13100	-150	5	-1.13	1757960	134	0.76	13120	13120	13100	17220	9280	13250	13119.10	2.19	-6	13650	13450	13240	13040	12830	13345	12935	69	3970	500	9540	10	1	13763533	1803	-6.26	0.53	12	0.00	-2092.00	24611.00	16300	20230419	-19.63	11480	20231031	14.11	15000	-12.67	20240318	13030	0.54	20240415	16300	-19.63	20230419	11480	14.11	20231031	0.58	N	002390	500	68 억	300735	N	N	0	N	N
90	20240415	160127	57	100.00	KOSPI	의약품	N	N	N	N	N	13250	-200	5	-1.49	232410270	17667	89.69	13440	13440	13030	17480	9420	13450	13153.83	2.19	-412	13770	13610	13440	13280	13110	13525	13195	69	4030	500	9680	10	1	13763533	1824	-6.33	0.54	12	0.13	-2092.00	24611.00	16300	20230419	-18.71	11480	20231031	15.42	15000	-11.67	20240318	13030	1.69	20240415	16300	-18.71	20230419	11480	15.42	20231031	0.58	N	002390	500	68 억	301439	N	N	0	N	N
91	20240415	150128	57	100.00	KOSPI	의약품	N	N	N	N	N	13170	-280	5	-2.08	182498300	13889	70.51	13440	13440	13030	17480	9420	13450	13139.77	2.19	18	13770	13610	13440	13280	13110	13525	13195	69	4030	500	9680	10	1	13763533	1813	-6.30	0.54	12	0.10	-2092.00	24611.00	16300	20230419	-19.20	11480	20231031	14.72	15000	-12.20	20240318	13030	1.07	20240415	16300	-19.20	20230419	11480	14.72	20231031	0.58	N	002390	500	68 억	301439	N	N	0	N	N
92	20240415	140128	57	100.00	KOSPI	의약품	N	N	N	N	N	13200	-250	5	-1.86	122589170	9340	47.42	13440	13440	13030	17480	9420	13450	13125.18	2.19	-566	13770	13610	13440	13280	13110	13525	13195	69	4030	500	9680	10	1	13763533	1817	-6.31	0.54	12	0.07	-2092.00	24611.00	16300	20230419	-19.02	11480	20231031	14.98	15000	-12.00	20240318	13030	1.30	20240415	16300	-19.02	20230419	11480	14.98	20231031	0.58	N	002390	500	68 억	301439	N	N	0	N	N
93	20240415	130128	57	100.00	KOSPI	의약품	N	N	N	N	N	13120	-330	5	-2.45	107233630	8176	41.51	13440	13440	13030	17480	9420	13450	13115.66	2.19	-545	13770	13610	13440	13280	13110	13525	13195	69	4030	500	9680	10	1	13763533	1806	-6.27	0.53	12	0.06	-2092.00	24611.00	16300	20230419	-19.51	11480	20231031	14.29	15000	-12.53	20240318	13030	0.69	20240415	16300	-19.51	20230419	11480	14.29	20231031	0.58	N	002390	500	68 억	301439	N	N	0	N	N
94	20240415	120128	57	100.00	KOSPI	의약품	N	N	N	N	N	13290	-160	5	-1.19	85884710	6551	33.26	13440	13440	13030	17480	9420	13450	13110.17	2.19	-443	13770	13610	13440	13280	13110	13525	13195	69	4030	500	9680	10	1	13763533	1829	-6.35	0.54	12	0.05	-2092.00	24611.00	16300	20230419	-18.47	11480	20231031	15.77	15000	-11.40	20240318	13030	2.00	20240415	16300	-18.47	20230419	11480	15.77	20231031	0.58	N	002390	500	68 억	301439	N	N	0	N	N
95	20240415	110129	57	100.00	KOSPI	의약품	N	N	N	N	N	13180	-270	5	-2.01	78980570	6029	30.61	13440	13440	13030	17480	9420	13450	13100.11	2.19	-486	13770	13610	13440	13280	13110	13525	13195	69	4030	500	9680	10	1	13763533	1814	-6.30	0.54	12	0.04	-2092.00	24611.00	16300	20230419	-19.14	11480	20231031	14.81	15000	-12.13	20240318	13030	1.15	20240415	16300	-19.14	20230419	11480	14.81	20231031	0.58	N	002390	500	68 억	301439	N	N	0	N	N
96	20240415	100128	57	100.00	KOSPI	의약품	N	N	N	N	N	13080	-370	5	-2.75	48003210	3664	18.60	13440	13440	13030	17480	9420	13450	13101.31	2.19	-479	13770	13610	13440	13280	13110	13525	13195	69	4030	500	9680	10	1	13763533	1800	-6.25	0.53	12	0.03	-2092.00	24611.00	16300	20230419	-19.75	11480	20231031	13.94	15000	-12.80	20240318	13030	0.38	20240415	16300	-19.75	20230419	11480	13.94	20231031	0.58	N	002390	500	68 억	301439	N	N	0	N	N
97	20240415	090129	57	100.00	KOSPI	의약품	N	N	N	N	N	13440	-10	5	-0.07	524160	39	0.20	13440	13440	13440	17480	9420	13450	13440.00	2.19	-18	13770	13610	13440	13280	13110	13525	13195	69	4030	500	9680	10	1	13763533	1850	-6.42	0.55	12	0.00	-2092.00	24611.00	16300	20230419	-17.55	11480	20231031	17.07	15000	-10.40	20240318	13050	2.99	20240125	16300	-17.55	20230419	11480	17.07	20231031	0.58	N	002390	500	68 억	301439	N	N	0	N	N
98	20240412	160128	57	100.00	KOSPI	의약품	N	N	N	N	N	13450	-150	5	-1.10	257087150	19199	103.04	13600	13600	13270	17680	9520	13600	13390.65	2.19	-751	14000	13800	13590	13390	13180	13695	13285	69	4080	500	9790	10	1	13763533	1851	-6.43	0.55	12	0.14	-2092.00	24611.00	16300	20230419	-17.48	11480	20231031	17.16	15000	-10.33	20240318	13050	3.07	20240125	16300	-17.48	20230419	11480	17.16	20231031	0.60	N	002390	500	68 억	301457	N	N	0	N	N
99	20240412	150129	57	100.00	KOSPI	의약품	N	N	N	N	N	13300	-300	5	-2.21	195327440	14582	78.26	13600	13600	13270	17680	9520	13600	13395.11	2.19	-405	14000	13800	13590	13390	13180	13695	13285	69	4080	500	9790	10	1	13763533	1831	-6.36	0.54	12	0.11	-2092.00	24611.00	16300	20230419	-18.40	11480	20231031	15.85	15000	-11.33	20240318	13050	1.92	20240125	16300	-18.40	20230419	11480	15.85	20231031	0.60	N	002390	500	68 억	301457	N	N	0	N	N
100	20240412	140129	57	100.00	KOSPI	의약품	N	N	N	N	N	13370	-230	5	-1.69	144036330	10732	57.60	13600	13600	13300	17680	9520	13600	13421.20	2.19	-391	14000	13800	13590	13390	13180	13695	13285	69	4080	500	9790	10	1	13763533	1840	-6.39	0.54	12	0.08	-2092.00	24611.00	16300	20230419	-17.98	11480	20231031	16.46	15000	-10.87	20240318	13050	2.45	20240125	16300	-17.98	20230419	11480	16.46	20231031	0.60	N	002390	500	68 억	301457	N	N	0	N	N
101	20240412	130128	57	100.00	KOSPI	의약품	N	N	N	N	N	13390	-210	5	-1.54	138790400	10340	55.50	13600	13600	13300	17680	9520	13600	13422.67	2.19	-232	14000	13800	13590	13390	13180	13695	13285	69	4080	500	9790	10	1	13763533	1843	-6.40	0.54	12	0.08	-2092.00	24611.00	16300	20230419	-17.85	11480	20231031	16.64	15000	-10.73	20240318	13050	2.61	20240125	16300	-17.85	20230419	11480	16.64	20231031	0.60	N	002390	500	68 억	301457	N	N	0	N	N
102	20240412	120128	57	100.00	KOSPI	의약품	N	N	N	N	N	13400	-200	5	-1.47	136768250	10189	54.69	13600	13600	13300	17680	9520	13600	13423.13	2.19	-211	14000	13800	13590	13390	13180	13695	13285	69	4080	500	9790	10	1	13763533	1844	-6.41	0.54	12	0.07	-2092.00	24611.00	16300	20230419	-17.79	11480	20231031	16.72	15000	-10.67	20240318	13050	2.68	20240125	16300	-17.79	20230419	11480	16.72	20231031	0.60	N	002390	500	68 억	301457	N	N	0	N	N
103	20240412	110128	57	100.00	KOSPI	의약품	N	N	N	N	N	13480	-120	5	-0.88	104344040	7761	41.65	13600	13600	13330	17680	9520	13600	13444.66	2.19	-251	14000	13800	13590	13390	13180	13695	13285	69	4080	500	9790	10	1	13763533	1855	-6.44	0.55	12	0.06	-2092.00	24611.00	16300	20230419	-17.30	11480	20231031	17.42	15000	-10.13	20240318	13050	3.30	20240125	16300	-17.30	20230419	11480	17.42	20231031	0.60	N	002390	500	68 억	301457	N	N	0	N	N
104	20240412	100128	57	100.00	KOSPI	의약품	N	N	N	N	N	13470	-130	5	-0.96	35279780	2619	14.06	13600	13600	13430	17680	9520	13600	13470.71	2.19	64	14000	13800	13590	13390	13180	13695	13285	69	4080	500	9790	10	1	13763533	1854	-6.44	0.55	12	0.02	-2092.00	24611.00	16300	20230419	-17.36	11480	20231031	17.33	15000	-10.20	20240318	13050	3.22	20240125	16300	-17.36	20230419	11480	17.33	20231031	0.60	N	002390	500	68 억	301457	N	N	0	N	N
105	20240412	090128	57	100.00	KOSPI	의약품	N	N	N	N	N	13580	-20	5	-0.15	843100	62	0.33	13600	13600	13580	17680	9520	13600	13598.39	2.19	-12	14000	13800	13590	13390	13180	13695	13285	69	4080	500	9790	10	1	13763533	1869	-6.49	0.55	12	0.00	-2092.00	24611.00	16300	20230419	-16.69	11480	20231031	18.29	15000	-9.47	20240318	13050	4.06	20240125	16300	-16.69	20230419	11480	18.29	20231031	0.60	N	002390	500	68 억	301457	N	N	0	N	N
106	20240411	160127	57	100.00	KOSPI	의약품	N	N	N	N	N	13600	-200	5	-1.45	237173850	17544	138.80	13790	13790	13380	17940	9660	13800	13507.60	2.19	-797	13986	13892	13706	13612	13426	13940	13660	69	4140	500	9930	10	1	13763533	1872	-6.50	0.55	12	0.13	-2092.00	24611.00	16300	20230419	-16.56	11480	20231031	18.47	15000	-9.33	20240318	13050	4.21	20240125	16300	-16.56	20230419	11480	18.47	20231031	0.60	N	002390	500	68 억	301691	N	N	77	N	N
107	20240411	150131	57	100.00	KOSPI	의약품	N	N	N	N	N	13480	-320	5	-2.32	153104190	11335	89.68	13790	13790	13380	17940	9660	13800	13507.21	2.19	27	13986	13892	13706	13612	13426	13940	13660	69	4140	500	9930	10	1	13763533	1855	-6.44	0.55	12	0.08	-2092.00	24611.00	16300	20230419	-17.30	11480	20231031	17.42	15000	-10.13	20240318	13050	3.30	20240125	16300	-17.30	20230419	11480	17.42	20231031	0.60	N	002390	500	68 억	301691	N	N	77	N	N
108	20240411	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	13420	-380	5	-2.75	135760760	10048	79.49	13790	13790	13380	17940	9660	13800	13511.22	2.19	50	13986	13892	13706	13612	13426	13940	13660	69	4140	500	9930	10	1	13763533	1847	-6.41	0.55	12	0.07	-2092.00	24611.00	16300	20230419	-17.67	11480	20231031	16.90	15000	-10.53	20240318	13050	2.84	20240125	16300	-17.67	20230419	11480	16.90	20231031	0.60	N	002390	500	68 억	301691	N	N	77	N	N
109	20240411	130128	57	100.00	KOSPI	의약품	N	N	N	N	N	13510	-290	5	-2.10	85131210	6285	49.72	13790	13790	13490	17940	9660	13800	13545.14	2.19	51	13986	13892	13706	13612	13426	13940	13660	69	4140	500	9930	10	1	13763533	1859	-6.46	0.55	12	0.05	-2092.00	24611.00	16300	20230419	-17.12	11480	20231031	17.68	15000	-9.93	20240318	13050	3.52	20240125	16300	-17.12	20230419	11480	17.68	20231031	0.60	N	002390	500	68 억	301691	N	N	77	N	N
110	20240411	120128	57	100.00	KOSPI	의약품	N	N	N	N	N	13520	-280	5	-2.03	81400200	6009	47.54	13790	13790	13490	17940	9660	13800	13546.38	2.19	78	13986	13892	13706	13612	13426	13940	13660	69	4140	500	9930	10	1	13763533	1861	-6.46	0.55	12	0.04	-2092.00	24611.00	16300	20230419	-17.06	11480	20231031	17.77	15000	-9.87	20240318	13050	3.60	20240125	16300	-17.06	20230419	11480	17.77	20231031	0.60	N	002390	500	68 억	301691	N	N	77	N	N
111	20240411	110127	57	100.00	KOSPI	의약품	N	N	N	N	N	13570	-230	5	-1.67	66820010	4929	39.00	13790	13790	13500	17940	9660	13800	13556.50	2.19	78	13986	13892	13706	13612	13426	13940	13660	69	4140	500	9930	10	1	13763533	1868	-6.49	0.55	12	0.04	-2092.00	24611.00	16300	20230419	-16.75	11480	20231031	18.21	15000	-9.53	20240318	13050	3.98	20240125	16300	-16.75	20230419	11480	18.21	20231031	0.60	N	002390	500	68 억	301691	N	N	77	N	N
112	20240411	100128	57	100.00	KOSPI	의약품	N	N	N	N	N	13560	-240	5	-1.74	21511820	1581	12.51	13790	13790	13560	17940	9660	13800	13606.46	2.19	-183	13986	13892	13706	13612	13426	13940	13660	69	4140	500	9930	10	1	13763533	1866	-6.48	0.55	12	0.01	-2092.00	24611.00	16300	20230419	-16.81	11480	20231031	18.12	15000	-9.60	20240318	13050	3.91	20240125	16300	-16.81	20230419	11480	18.12	20231031	0.60	N	002390	500	68 억	301691	N	N	77	N	N
113	20240411	090128	57	100.00	KOSPI	의약품	N	N	N	N	N	13770	-30	5	-0.22	1709750	124	0.98	13790	13790	13770	17940	9660	13800	13788.31	2.19	-13	13986	13892	13706	13612	13426	13940	13660	69	4140	500	9930	10	1	13763533	1895	-6.58	0.56	12	0.00	-2092.00	24611.00	16300	20230419	-15.52	11480	20231031	19.95	15000	-8.20	20240318	13050	5.52	20240125	16300	-15.52	20230419	11480	19.95	20231031	0.60	N	002390	500	68 억	301691	N	N	77	N	N
114	20240409	160127	57	100.00	KOSPI	의약품	N	N	N	N	N	13800	190	2	1.40	171280320	12556	170.51	13610	13800	13520	17690	9530	13610	13640.45	2.19	-1423	13943	13776	13563	13396	13183	13670	13290	69	4080	500	9790	10	1	13763533	1899	-6.60	0.56	12	0.09	-2092.00	24611.00	16300	20230419	-15.34	11480	20231031	20.21	15000	-8.00	20240318	13050	5.75	20240125	16300	-15.34	20230419	11480	20.21	20231031	0.60	N	002390	500	68 억	301872	N	N	77	N	N
115	20240409	150127	57	100.00	KOSPI	의약품	N	N	N	N	N	13620	10	2	0.07	138695920	10191	138.39	13610	13710	13520	17690	9530	13610	13609.65	2.19	-1335	13943	13776	13563	13396	13183	13670	13290	69	4080	500	9790	10	1	13763533	1875	-6.51	0.55	12	0.07	-2092.00	24611.00	16300	20230419	-16.44	11480	20231031	18.64	15000	-9.20	20240318	13050	4.37	20240125	16300	-16.44	20230419	11480	18.64	20231031	0.60	N	002390	500	68 억	301872	N	N	22	N	N
116	20240409	140127	57	100.00	KOSPI	의약품	N	N	N	N	N	13590	-20	5	-0.15	131677240	9677	131.41	13610	13710	13520	17690	9530	13610	13607.24	2.19	-1227	13943	13776	13563	13396	13183	13670	13290	69	4080	500	9790	10	1	13763533	1870	-6.50	0.55	12	0.07	-2092.00	24611.00	16300	20230419	-16.63	11480	20231031	18.38	15000	-9.40	20240318	13050	4.14	20240125	16300	-16.63	20230419	11480	18.38	20231031	0.60	N	002390	500	68 억	301872	N	N	22	N	N
117	20240409	130128	57	100.00	KOSPI	의약품	N	N	N	N	N	13620	10	2	0.07	104240110	7660	104.02	13610	13710	13520	17690	9530	13610	13608.37	2.19	-1116	13943	13776	13563	13396	13183	13670	13290	69	4080	500	9790	10	1	13763533	1875	-6.51	0.55	12	0.06	-2092.00	24611.00	16300	20230419	-16.44	11480	20231031	18.64	15000	-9.20	20240318	13050	4.37	20240125	16300	-16.44	20230419	11480	18.64	20231031	0.60	N	002390	500	68 억	301872	N	N	22	N	N
118	20240409	120127	57	100.00	KOSPI	의약품	N	N	N	N	N	13620	10	2	0.07	88623640	6514	88.46	13610	13710	13520	17690	9530	13610	13605.10	2.19	-846	13943	13776	13563	13396	13183	13670	13290	69	4080	500	9790	10	1	13763533	1875	-6.51	0.55	12	0.05	-2092.00	24611.00	16300	20230419	-16.44	11480	20231031	18.64	15000	-9.20	20240318	13050	4.37	20240125	16300	-16.44	20230419	11480	18.64	20231031	0.60	N	002390	500	68 억	301872	N	N	22	N	N
119	20240409	110128	57	100.00	KOSPI	의약품	N	N	N	N	N	13630	20	2	0.15	75129280	5523	75.00	13610	13710	13520	17690	9530	13610	13602.98	2.19	-601	13943	13776	13563	13396	13183	13670	13290	69	4080	500	9790	10	1	13763533	1876	-6.52	0.55	12	0.04	-2092.00	24611.00	16300	20230419	-16.38	11480	20231031	18.73	15000	-9.13	20240318	13050	4.44	20240125	16300	-16.38	20230419	11480	18.73	20231031	0.60	N	002390	500	68 억	301872	N	N	22	N	N
120	20240409	100127	57	100.00	KOSPI	의약품	N	N	N	N	N	13610	0	3	0.00	15634620	1148	15.59	13610	13710	13520	17690	9530	13610	13619.01	2.19	-161	13943	13776	13563	13396	13183	13670	13290	69	4080	500	9790	10	1	13763533	1873	-6.51	0.55	12	0.01	-2092.00	24611.00	16300	20230419	-16.50	11480	20231031	18.55	15000	-9.27	20240318	13050	4.29	20240125	16300	-16.50	20230419	11480	18.55	20231031	0.60	N	002390	500	68 억	301872	N	N	22	N	N
121	20240409	090128	57	100.00	KOSPI	의약품	N	N	N	N	N	13520	-90	5	-0.66	1082980	80	1.09	13610	13610	13520	17690	9530	13610	13537.25	2.19	-1	13943	13776	13563	13396	13183	13670	13290	69	4080	500	9790	10	1	13763533	1861	-6.46	0.55	12	0.00	-2092.00	24611.00	16300	20230419	-17.06	11480	20231031	17.77	15000	-9.87	20240318	13050	3.60	20240125	16300	-17.06	20230419	11480	17.77	20231031	0.60	N	002390	500	68 억	301872	N	N	22	N	N
122	20240408	160127	57	100.00	KOSPI	의약품	N	N	N	N	N	13610	-20	5	-0.15	98785650	7303	39.68	13730	13730	13350	17710	9550	13630	13525.46	2.20	-1412	13756	13692	13596	13532	13436	13645	13485	69	4080	500	9810	10	1	13763533	1873	-6.51	0.55	12	0.05	-2092.00	24611.00	16300	20230419	-16.50	11480	20231031	18.55	15000	-9.27	20240318	13050	4.29	20240125	16300	-16.50	20230419	11480	18.55	20231031	0.60	N	002390	500	68 억	303111	N	N	22	N	N
123	20240408	150127	57	100.00	KOSPI	의약품	N	N	N	N	N	13510	-120	5	-0.88	70437130	5211	28.31	13730	13730	13350	17710	9550	13630	13517.01	2.20	-1137	13756	13692	13596	13532	13436	13645	13485	69	4080	500	9810	10	1	13763533	1859	-6.46	0.55	12	0.04	-2092.00	24611.00	16300	20230419	-17.12	11480	20231031	17.68	15000	-9.93	20240318	13050	3.52	20240125	16300	-17.12	20230419	11480	17.68	20231031	0.60	N	002390	500	68 억	303111	N	N	123	N	N
124	20240408	140128	57	100.00	KOSPI	의약품	N	N	N	N	N	13520	-110	5	-0.81	66597640	4927	26.77	13730	13730	13350	17710	9550	13630	13516.87	2.20	-1088	13756	13692	13596	13532	13436	13645	13485	69	4080	500	9810	10	1	13763533	1861	-6.46	0.55	12	0.04	-2092.00	24611.00	16300	20230419	-17.06	11480	20231031	17.77	15000	-9.87	20240318	13050	3.60	20240125	16300	-17.06	20230419	11480	17.77	20231031	0.60	N	002390	500	68 억	303111	N	N	123	N	N
125	20240408	130127	57	100.00	KOSPI	의약품	N	N	N	N	N	13520	-110	5	-0.81	62296530	4609	25.04	13730	13730	13350	17710	9550	13630	13516.28	2.20	-1044	13756	13692	13596	13532	13436	13645	13485	69	4080	500	9810	10	1	13763533	1861	-6.46	0.55	12	0.03	-2092.00	24611.00	16300	20230419	-17.06	11480	20231031	17.77	15000	-9.87	20240318	13050	3.60	20240125	16300	-17.06	20230419	11480	17.77	20231031	0.60	N	002390	500	68 억	303111	N	N	123	N	N
126	20240408	120127	57	100.00	KOSPI	의약품	N	N	N	N	N	13520	-110	5	-0.81	59592100	4409	23.95	13730	13730	13350	17710	9550	13630	13516.01	2.20	-995	13756	13692	13596	13532	13436	13645	13485	69	4080	500	9810	10	1	13763533	1861	-6.46	0.55	12	0.03	-2092.00	24611.00	16300	20230419	-17.06	11480	20231031	17.77	15000	-9.87	20240318	13050	3.60	20240125	16300	-17.06	20230419	11480	17.77	20231031	0.60	N	002390	500	68 억	303111	N	N	123	N	N
127	20240408	110127	57	100.00	KOSPI	의약품	N	N	N	N	N	13510	-120	5	-0.88	46199160	3417	18.56	13730	13730	13350	17710	9550	13630	13520.39	2.20	-758	13756	13692	13596	13532	13436	13645	13485	69	4080	500	9810	10	1	13763533	1859	-6.46	0.55	12	0.02	-2092.00	24611.00	16300	20230419	-17.12	11480	20231031	17.68	15000	-9.93	20240318	13050	3.52	20240125	16300	-17.12	20230419	11480	17.68	20231031	0.60	N	002390	500	68 억	303111	N	N	123	N	N
128	20240408	100127	57	100.00	KOSPI	의약품	N	N	N	N	N	13460	-170	5	-1.25	29284810	2162	11.75	13730	13730	13350	17710	9550	13630	13545.24	2.20	-555	13756	13692	13596	13532	13436	13645	13485	69	4080	500	9810	10	1	13763533	1853	-6.43	0.55	12	0.02	-2092.00	24611.00	16300	20230419	-17.42	11480	20231031	17.25	15000	-10.27	20240318	13050	3.14	20240125	16300	-17.42	20230419	11480	17.25	20231031	0.60	N	002390	500	68 억	303111	N	N	123	N	N
129	20240408	090128	57	100.00	KOSPI	의약품	N	N	N	N	N	13640	10	2	0.07	3850300	281	1.53	13730	13730	13640	17710	9550	13630	13702.14	2.20	-87	13756	13692	13596	13532	13436	13645	13485	69	4080	500	9810	10	1	13763533	1877	-6.52	0.55	12	0.00	-2092.00	24611.00	16300	20230419	-16.32	11480	20231031	18.82	15000	-9.07	20240318	13050	4.52	20240125	16300	-16.32	20230419	11480	18.82	20231031	0.60	N	002390	500	68 억	303111	N	N	123	N	N
130	20240405	160127	57	100.00	KOSPI	의약품	N	N	N	N	N	13630	-10	5	-0.07	245516800	18112	130.93	13660	13660	13500	17730	9550	13640	13555.35	2.21	-1621	13906	13772	13636	13502	13366	13840	13570	69	4090	500	9820	10	1	13763533	1876	-6.52	0.55	12	0.13	-2092.00	24611.00	16300	20230419	-16.38	11480	20231031	18.73	15000	-9.13	20240318	13050	4.44	20240125	16300	-16.38	20230419	11480	18.73	20231031	0.61	N	002390	500	68 억	304642	N	N	123	N	N
131	20240405	150126	57	100.00	KOSPI	의약품	N	N	N	N	N	13540	-100	5	-0.73	169431540	12490	90.29	13660	13660	13500	17730	9550	13640	13565.26	2.21	-1512	13906	13772	13636	13502	13366	13840	13570	69	4090	500	9820	10	1	13763533	1864	-6.47	0.55	12	0.09	-2092.00	24611.00	16300	20230419	-16.93	11480	20231031	17.94	15000	-9.73	20240318	13050	3.75	20240125	16300	-16.93	20230419	11480	17.94	20231031	0.61	N	002390	500	68 억	304642	N	N	4	N	N
132	20240405	140127	57	100.00	KOSPI	의약품	N	N	N	N	N	13530	-110	5	-0.81	128503130	9460	68.39	13660	13660	13500	17730	9550	13640	13583.72	2.21	-1483	13906	13772	13636	13502	13366	13840	13570	69	4090	500	9820	10	1	13763533	1862	-6.47	0.55	12	0.07	-2092.00	24611.00	16300	20230419	-16.99	11480	20231031	17.86	15000	-9.80	20240318	13050	3.68	20240125	16300	-16.99	20230419	11480	17.86	20231031	0.61	N	002390	500	68 억	304642	N	N	4	N	N
133	20240405	130127	57	100.00	KOSPI	의약품	N	N	N	N	N	13530	-110	5	-0.81	126134860	9285	67.12	13660	13660	13500	17730	9550	13640	13584.68	2.21	-1466	13906	13772	13636	13502	13366	13840	13570	69	4090	500	9820	10	1	13763533	1862	-6.47	0.55	12	0.07	-2092.00	24611.00	16300	20230419	-16.99	11480	20231031	17.86	15000	-9.80	20240318	13050	3.68	20240125	16300	-16.99	20230419	11480	17.86	20231031	0.61	N	002390	500	68 억	304642	N	N	4	N	N
134	20240405	120128	57	100.00	KOSPI	의약품	N	N	N	N	N	13530	-110	5	-0.81	113655090	8364	60.46	13660	13660	13500	17730	9550	13640	13588.48	2.21	-1285	13906	13772	13636	13502	13366	13840	13570	69	4090	500	9820	10	1	13763533	1862	-6.47	0.55	12	0.06	-2092.00	24611.00	16300	20230419	-16.99	11480	20231031	17.86	15000	-9.80	20240318	13050	3.68	20240125	16300	-16.99	20230419	11480	17.86	20231031	0.61	N	002390	500	68 억	304642	N	N	4	N	N
135	20240405	110127	57	100.00	KOSPI	의약품	N	N	N	N	N	13560	-80	5	-0.59	79953390	5874	42.46	13660	13660	13500	17730	9550	13640	13611.31	2.21	-1109	13906	13772	13636	13502	13366	13840	13570	69	4090	500	9820	10	1	13763533	1866	-6.48	0.55	12	0.04	-2092.00	24611.00	16300	20230419	-16.81	11480	20231031	18.12	15000	-9.60	20240318	13050	3.91	20240125	16300	-16.81	20230419	11480	18.12	20231031	0.61	N	002390	500	68 억	304642	N	N	4	N	N
136	20240405	100124	57	100.00	KOSPI	의약품	N	N	N	N	N	13610	-30	5	-0.22	55570940	4082	29.51	13660	13660	13500	17730	9550	13640	13613.53	2.21	-1043	13906	13772	13636	13502	13366	13840	13570	69	4090	500	9820	10	1	13763533	1873	-6.51	0.55	12	0.03	-2092.00	24611.00	16300	20230419	-16.50	11480	20231031	18.55	15000	-9.27	20240318	13050	4.29	20240125	16300	-16.50	20230419	11480	18.55	20231031	0.61	N	002390	500	68 억	304642	N	N	4	N	N
137	20240405	090127	57	100.00	KOSPI	의약품	N	N	N	N	N	13660	20	2	0.15	14641320	1072	7.75	13660	13660	13640	17730	9550	13640	13658.29	2.21	-89	13906	13772	13636	13502	13366	13840	13570	69	4090	500	9820	10	1	13763533	1880	-6.53	0.56	12	0.01	-2092.00	24611.00	16300	20230419	-16.20	11480	20231031	18.99	15000	-8.93	20240318	13050	4.67	20240125	16300	-16.20	20230419	11480	18.99	20231031	0.61	N	002390	500	68 억	304642	N	N	4	N	N
138	20240404	160127	57	100.00	KOSPI	의약품	N	N	N	N	N	13640	-60	5	-0.44	185608640	13669	83.11	13630	13770	13500	17810	9590	13700	13578.43	2.23	-2052	13940	13820	13680	13560	13420	13750	13490	69	4110	500	9860	10	1	13763533	1877	-6.52	0.55	12	0.10	-2092.00	24611.00	16300	20230419	-16.32	11480	20231031	18.82	15000	-9.07	20240318	13050	4.52	20240125	16300	-16.32	20230419	11480	18.82	20231031	0.60	N	002390	500	68 억	306657	N	N	4	N	N
139	20240404	150127	57	100.00	KOSPI	의약품	N	N	N	N	N	13620	-80	5	-0.58	163792370	12069	73.39	13630	13770	13500	17810	9590	13700	13571.33	2.23	-1427	13940	13820	13680	13560	13420	13750	13490	69	4110	500	9860	10	1	13763533	1875	-6.51	0.55	12	0.09	-2092.00	24611.00	16300	20230419	-16.44	11480	20231031	18.64	15000	-9.20	20240318	13050	4.37	20240125	16300	-16.44	20230419	11480	18.64	20231031	0.60	N	002390	500	68 억	306657	N	N	11	N	N
140	20240404	140127	57	100.00	KOSPI	의약품	N	N	N	N	N	13610	-90	5	-0.66	153550070	11316	68.81	13630	13770	13500	17810	9590	13700	13569.29	2.23	-1223	13940	13820	13680	13560	13420	13750	13490	69	4110	500	9860	10	1	13763533	1873	-6.51	0.55	12	0.08	-2092.00	24611.00	16300	20230419	-16.50	11480	20231031	18.55	15000	-9.27	20240318	13050	4.29	20240125	16300	-16.50	20230419	11480	18.55	20231031	0.60	N	002390	500	68 억	306657	N	N	11	N	N
141	20240404	130125	57	100.00	KOSPI	의약품	N	N	N	N	N	13580	-120	5	-0.88	137210100	10115	61.50	13630	13770	13500	17810	9590	13700	13565.01	2.23	-846	13940	13820	13680	13560	13420	13750	13490	69	4110	500	9860	10	1	13763533	1869	-6.49	0.55	12	0.07	-2092.00	24611.00	16300	20230419	-16.69	11480	20231031	18.29	15000	-9.47	20240318	13050	4.06	20240125	16300	-16.69	20230419	11480	18.29	20231031	0.60	N	002390	500	68 억	306657	N	N	11	N	N
142	20240404	120126	57	100.00	KOSPI	의약품	N	N	N	N	N	13590	-110	5	-0.80	94045590	6926	42.11	13630	13770	13500	17810	9590	13700	13578.63	2.23	-340	13940	13820	13680	13560	13420	13750	13490	69	4110	500	9860	10	1	13763533	1870	-6.50	0.55	12	0.05	-2092.00	24611.00	16300	20230419	-16.63	11480	20231031	18.38	15000	-9.40	20240318	13050	4.14	20240125	16300	-16.63	20230419	11480	18.38	20231031	0.60	N	002390	500	68 억	306657	N	N	11	N	N
143	20240404	110126	57	100.00	KOSPI	의약품	N	N	N	N	N	13570	-130	5	-0.95	40142170	2944	17.90	13630	13770	13550	17810	9590	13700	13635.25	2.23	-119	13940	13820	13680	13560	13420	13750	13490	69	4110	500	9860	10	1	13763533	1868	-6.49	0.55	12	0.02	-2092.00	24611.00	16300	20230419	-16.75	11480	20231031	18.21	15000	-9.53	20240318	13050	3.98	20240125	16300	-16.75	20230419	11480	18.21	20231031	0.60	N	002390	500	68 억	306657	N	N	11	N	N
144	20240404	100127	57	100.00	KOSPI	의약품	N	N	N	N	N	13660	-40	5	-0.29	21479160	1571	9.55	13630	13770	13630	17810	9590	13700	13672.29	2.23	-204	13940	13820	13680	13560	13420	13750	13490	69	4110	500	9860	10	1	13763533	1880	-6.53	0.56	12	0.01	-2092.00	24611.00	16300	20230419	-16.20	11480	20231031	18.99	15000	-8.93	20240318	13050	4.67	20240125	16300	-16.20	20230419	11480	18.99	20231031	0.60	N	002390	500	68 억	306657	N	N	11	N	N
145	20240404	090126	57	100.00	KOSPI	의약품	N	N	N	N	N	13680	-20	5	-0.15	4647880	341	2.07	13630	13680	13630	17810	9590	13700	13630.15	2.23	135	13940	13820	13680	13560	13420	13750	13490	69	4110	500	9860	10	1	13763533	1883	-6.54	0.56	12	0.00	-2092.00	24611.00	16300	20230419	-16.07	11480	20231031	19.16	15000	-8.80	20240318	13050	4.83	20240125	16300	-16.07	20230419	11480	19.16	20231031	0.60	N	002390	500	68 억	306657	N	N	11	N	N
146	20240403	160126	57	100.00	KOSPI	의약품	N	N	N	N	N	13700	-100	5	-0.72	220541140	16212	67.65	13800	13800	13540	17940	9660	13800	13603.50	2.22	-1681	14186	13992	13866	13672	13546	13930	13610	69	4140	500	9930	10	1	13763533	1886	-6.55	0.56	12	0.12	-2092.00	24611.00	16300	20230419	-15.95	11480	20231031	19.34	15000	-8.67	20240318	13050	4.98	20240125	16300	-15.95	20230419	11480	19.34	20231031	0.58	N	002390	500	68 억	305418	N	N	11	N	N
147	20240403	150126	57	100.00	KOSPI	의약품	N	N	N	N	N	13630	-170	5	-1.23	171711060	12629	52.70	13800	13800	13540	17940	9660	13800	13596.57	2.22	-761	14186	13992	13866	13672	13546	13930	13610	69	4140	500	9930	10	1	13763533	1876	-6.52	0.55	12	0.09	-2092.00	24611.00	16300	20230419	-16.38	11480	20231031	18.73	15000	-9.13	20240318	13050	4.44	20240125	16300	-16.38	20230419	11480	18.73	20231031	0.58	N	002390	500	68 억	305418	N	N	21	N	N
148	20240403	140126	57	100.00	KOSPI	의약품	N	N	N	N	N	13640	-160	5	-1.16	151433380	11141	46.49	13800	13800	13540	17940	9660	13800	13592.44	2.22	-719	14186	13992	13866	13672	13546	13930	13610	69	4140	500	9930	10	1	13763533	1877	-6.52	0.55	12	0.08	-2092.00	24611.00	16300	20230419	-16.32	11480	20231031	18.82	15000	-9.07	20240318	13050	4.52	20240125	16300	-16.32	20230419	11480	18.82	20231031	0.58	N	002390	500	68 억	305418	N	N	21	N	N
149	20240403	130126	57	100.00	KOSPI	의약품	N	N	N	N	N	13600	-200	5	-1.45	135509350	9971	41.61	13800	13800	13540	17940	9660	13800	13590.35	2.22	-1422	14186	13992	13866	13672	13546	13930	13610	69	4140	500	9930	10	1	13763533	1872	-6.50	0.55	12	0.07	-2092.00	24611.00	16300	20230419	-16.56	11480	20231031	18.47	15000	-9.33	20240318	13050	4.21	20240125	16300	-16.56	20230419	11480	18.47	20231031	0.58	N	002390	500	68 억	305418	N	N	21	N	N
150	20240403	120126	57	100.00	KOSPI	의약품	N	N	N	N	N	13590	-210	5	-1.52	134299100	9882	41.24	13800	13800	13540	17940	9660	13800	13590.28	2.22	-1417	14186	13992	13866	13672	13546	13930	13610	69	4140	500	9930	10	1	13763533	1870	-6.50	0.55	12	0.07	-2092.00	24611.00	16300	20230419	-16.63	11480	20231031	18.38	15000	-9.40	20240318	13050	4.14	20240125	16300	-16.63	20230419	11480	18.38	20231031	0.58	N	002390	500	68 억	305418	N	N	21	N	N
151	20240403	110126	57	100.00	KOSPI	의약품	N	N	N	N	N	13560	-240	5	-1.74	91390740	6717	28.03	13800	13800	13560	17940	9660	13800	13605.89	2.22	-1905	14186	13992	13866	13672	13546	13930	13610	69	4140	500	9930	10	1	13763533	1866	-6.48	0.55	12	0.05	-2092.00	24611.00	16300	20230419	-16.81	11480	20231031	18.12	15000	-9.60	20240318	13050	3.91	20240125	16300	-16.81	20230419	11480	18.12	20231031	0.58	N	002390	500	68 억	305418	N	N	21	N	N
152	20240403	100125	57	100.00	KOSPI	의약품	N	N	N	N	N	13590	-210	5	-1.52	65704250	4827	20.14	13800	13800	13580	17940	9660	13800	13611.82	2.22	-1586	14186	13992	13866	13672	13546	13930	13610	69	4140	500	9930	10	1	13763533	1870	-6.50	0.55	12	0.04	-2092.00	24611.00	16300	20230419	-16.63	11480	20231031	18.38	15000	-9.40	20240318	13050	4.14	20240125	16300	-16.63	20230419	11480	18.38	20231031	0.58	N	002390	500	68 억	305418	N	N	21	N	N
153	20240403	090126	57	100.00	KOSPI	의약품	N	N	N	N	N	13730	-70	5	-0.51	261220	19	0.08	13800	13800	13730	17940	9660	13800	13748.42	2.22	-13	14186	13992	13866	13672	13546	13930	13610	69	4140	500	9930	10	1	13763533	1890	-6.56	0.56	12	0.00	-2092.00	24611.00	16300	20230419	-15.77	11480	20231031	19.60	15000	-8.47	20240318	13050	5.21	20240125	16300	-15.77	20230419	11480	19.60	20231031	0.58	N	002390	500	68 억	305418	N	N	21	N	N
154	20240402	160124	57	100.00	KOSPI	의약품	N	N	N	N	N	13800	-260	5	-1.85	329591110	23874	132.10	14060	14060	13740	18270	9850	14060	13805.45	2.28	-9338	14300	14180	14040	13920	13780	14110	13850	69	4210	500	10120	10	1	13763533	1899	-6.60	0.56	12	0.17	-2092.00	24611.00	16300	20230419	-15.34	11480	20231031	20.21	15000	-8.00	20240318	13050	5.75	20240125	16300	-15.34	20230419	11480	20.21	20231031	0.58	N	002390	500	68 억	313949	N	N	21	N	N
155	20240402	150125	57	100.00	KOSPI	의약품	N	N	N	N	N	13760	-300	5	-2.13	296294010	21456	118.72	14060	14060	13740	18270	9850	14060	13809.38	2.28	-8739	14300	14180	14040	13920	13780	14110	13850	69	4210	500	10120	10	1	13763533	1894	-6.58	0.56	12	0.16	-2092.00	24611.00	16300	20230419	-15.58	11480	20231031	19.86	15000	-8.27	20240318	13050	5.44	20240125	16300	-15.58	20230419	11480	19.86	20231031	0.58	N	002390	500	68 억	313949	N	N	0	N	N
156	20240402	140126	57	100.00	KOSPI	의약품	N	N	N	N	N	13800	-260	5	-1.85	210765210	15242	84.34	14060	14060	13760	18270	9850	14060	13827.92	2.28	-9139	14300	14180	14040	13920	13780	14110	13850	69	4210	500	10120	10	1	13763533	1899	-6.60	0.56	12	0.11	-2092.00	24611.00	16300	20230419	-15.34	11480	20231031	20.21	15000	-8.00	20240318	13050	5.75	20240125	16300	-15.34	20230419	11480	20.21	20231031	0.58	N	002390	500	68 억	313949	N	N	0	N	N
157	20240402	130125	57	100.00	KOSPI	의약품	N	N	N	N	N	13820	-240	5	-1.71	209799290	15172	83.95	14060	14060	13760	18270	9850	14060	13828.06	2.28	-9140	14300	14180	14040	13920	13780	14110	13850	69	4210	500	10120	10	1	13763533	1902	-6.61	0.56	12	0.11	-2092.00	24611.00	16300	20230419	-15.21	11480	20231031	20.38	15000	-7.87	20240318	13050	5.90	20240125	16300	-15.21	20230419	11480	20.38	20231031	0.58	N	002390	500	68 억	313949	N	N	0	N	N
158	20240402	120125	57	100.00	KOSPI	의약품	N	N	N	N	N	13830	-230	5	-1.64	197160370	14255	78.87	14060	14060	13760	18270	9850	14060	13830.96	2.28	-8635	14300	14180	14040	13920	13780	14110	13850	69	4210	500	10120	10	1	13763533	1903	-6.61	0.56	12	0.10	-2092.00	24611.00	16300	20230419	-15.15	11480	20231031	20.47	15000	-7.80	20240318	13050	5.98	20240125	16300	-15.15	20230419	11480	20.47	20231031	0.58	N	002390	500	68 억	313949	N	N	0	N	N
159	20240402	110125	57	100.00	KOSPI	의약품	N	N	N	N	N	13780	-280	5	-1.99	165963120	11991	66.35	14060	14060	13760	18270	9850	14060	13840.64	2.28	-7535	14300	14180	14040	13920	13780	14110	13850	69	4210	500	10120	10	1	13763533	1897	-6.59	0.56	12	0.09	-2092.00	24611.00	16300	20230419	-15.46	11480	20231031	20.03	15000	-8.13	20240318	13050	5.59	20240125	16300	-15.46	20230419	11480	20.03	20231031	0.58	N	002390	500	68 억	313949	N	N	0	N	N
160	20240402	100125	57	100.00	KOSPI	의약품	N	N	N	N	N	13840	-220	5	-1.56	117541130	8483	46.94	14060	14060	13760	18270	9850	14060	13856.08	2.28	-5571	14300	14180	14040	13920	13780	14110	13850	69	4210	500	10120	10	1	13763533	1905	-6.62	0.56	12	0.06	-2092.00	24611.00	16300	20230419	-15.09	11480	20231031	20.56	15000	-7.73	20240318	13050	6.05	20240125	16300	-15.09	20230419	11480	20.56	20231031	0.58	N	002390	500	68 억	313949	N	N	0	N	N
161	20240402	090125	57	100.00	KOSPI	의약품	N	N	N	N	N	13920	-140	5	-1.00	2578420	185	1.02	14060	14060	13910	18270	9850	14060	13937.41	2.28	120	14300	14180	14040	13920	13780	14110	13850	69	4210	500	10120	10	1	13763533	1916	-6.65	0.57	12	0.00	-2092.00	24611.00	16300	20230419	-14.60	11480	20231031	21.25	15000	-7.20	20240318	13050	6.67	20240125	16300	-14.60	20230419	11480	21.25	20231031	0.58	N	002390	500	68 억	313949	N	N	0	N	N
162	20240401	160125	57	100.00	KOSPI	의약품	N	N	N	N	N	14060	-110	5	-0.78	252862260	18068	54.11	14160	14160	13900	18420	9920	14170	13995.03	2.26	3122	14370	14270	14100	14000	13830	14320	14050	69	4250	500	10200	10	1	13763533	1935	-6.72	0.57	12	0.13	-2092.00	24611.00	16300	20230419	-13.74	11480	20231031	22.47	15000	-6.27	20240318	13050	7.74	20240125	16300	-13.74	20230419	11480	22.47	20231031	0.59	N	002390	500	68 억	310724	N	N	1	N	N
163	20240401	150125	57	100.00	KOSPI	의약품	N	N	N	N	N	14030	-140	5	-0.99	247216070	17666	52.90	14160	14160	13900	18420	9920	14170	13993.89	2.26	3159	14370	14270	14100	14000	13830	14320	14050	69	4250	500	10200	10	1	13763533	1931	-6.71	0.57	12	0.13	-2092.00	24611.00	16300	20230419	-13.93	11480	20231031	22.21	15000	-6.47	20240318	13050	7.51	20240125	16300	-13.93	20230419	11480	22.21	20231031	0.59	N	002390	500	68 억	310724	N	N	1	N	N
164	20240401	140125	57	100.00	KOSPI	의약품	N	N	N	N	N	14100	-70	5	-0.49	230831860	16501	49.41	14160	14160	13900	18420	9920	14170	13988.96	2.26	3317	14370	14270	14100	14000	13830	14320	14050	69	4250	500	10200	10	1	13763533	1941	-6.74	0.57	12	0.12	-2092.00	24611.00	16300	20230419	-13.50	11480	20231031	22.82	15000	-6.00	20240318	13050	8.05	20240125	16300	-13.50	20230419	11480	22.82	20231031	0.59	N	002390	500	68 억	310724	N	N	1	N	N
165	20240401	130125	57	100.00	KOSPI	의약품	N	N	N	N	N	14100	-70	5	-0.49	217992110	15589	46.68	14160	14160	13900	18420	9920	14170	13983.71	2.26	3632	14370	14270	14100	14000	13830	14320	14050	69	4250	500	10200	10	1	13763533	1941	-6.74	0.57	12	0.11	-2092.00	24611.00	16300	20230419	-13.50	11480	20231031	22.82	15000	-6.00	20240318	13050	8.05	20240125	16300	-13.50	20230419	11480	22.82	20231031	0.59	N	002390	500	68 억	310724	N	N	1	N	N
166	20240401	120125	57	100.00	KOSPI	의약품	N	N	N	N	N	14030	-140	5	-0.99	214999360	15376	46.05	14160	14160	13900	18420	9920	14170	13982.79	2.26	3613	14370	14270	14100	14000	13830	14320	14050	69	4250	500	10200	10	1	13763533	1931	-6.71	0.57	12	0.11	-2092.00	24611.00	16300	20230419	-13.93	11480	20231031	22.21	15000	-6.47	20240318	13050	7.51	20240125	16300	-13.93	20230419	11480	22.21	20231031	0.59	N	002390	500	68 억	310724	N	N	1	N	N
167	20240401	110126	57	100.00	KOSPI	의약품	N	N	N	N	N	14050	-120	5	-0.85	200831030	14368	43.03	14160	14160	13900	18420	9920	14170	13977.66	2.26	3428	14370	14270	14100	14000	13830	14320	14050	69	4250	500	10200	10	1	13763533	1934	-6.72	0.57	12	0.10	-2092.00	24611.00	16300	20230419	-13.80	11480	20231031	22.39	15000	-6.33	20240318	13050	7.66	20240125	16300	-13.80	20230419	11480	22.39	20231031	0.59	N	002390	500	68 억	310724	N	N	1	N	N
168	20240401	100124	57	100.00	KOSPI	의약품	N	N	N	N	N	13960	-210	5	-1.48	166445930	11911	35.67	14160	14160	13900	18420	9920	14170	13974.14	2.26	3088	14370	14270	14100	14000	13830	14320	14050	69	4250	500	10200	10	1	13763533	1921	-6.67	0.57	12	0.09	-2092.00	24611.00	16300	20230419	-14.36	11480	20231031	21.60	15000	-6.93	20240318	13050	6.97	20240125	16300	-14.36	20230419	11480	21.60	20231031	0.59	N	002390	500	68 억	310724	N	N	1	N	N
169	20240401	090125	57	100.00	KOSPI	의약품	N	N	N	N	N	14160	-10	5	-0.07	821280	58	0.17	14160	14160	14160	18420	9920	14170	14160.00	2.26	0	14370	14270	14100	14000	13830	14320	14050	69	4250	500	10200	10	1	13763533	1949	-6.77	0.58	12	0.00	-2092.00	24611.00	16300	20230419	-13.13	11480	20231031	23.34	15000	-5.60	20240318	13050	8.51	20240125	16300	-13.13	20230419	11480	23.34	20231031	0.59	N	002390	500	68 억	310724	N	N	1	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History